SHE:300730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.77	11.81	11.20	11.24	11.24	-4.50%	6,363,700
Sep 29, 2026	11.18	11.84	11.15	11.77	11.77	4.81%	7,056,030
Sep 28, 2026	11.46	11.46	11.06	11.23	11.23	-1.32%	3,699,100
Sep 24, 2026	11.50	11.76	11.33	11.38	11.38	-1.56%	5,349,900
Sep 23, 2026	11.68	11.96	11.37	11.56	11.56	-2.53%	10,575,288
Sep 22, 2026	11.35	12.05	11.28	11.86	11.86	4.68%	6,780,500
Sep 21, 2026	11.25	11.34	11.20	11.33	11.33	1.43%	2,973,100
Sep 18, 2026	11.16	11.31	11.10	11.17	11.17	0.72%	2,963,300
Sep 17, 2026	11.15	11.20	11.00	11.09	11.09	-0.45%	2,221,500
Sep 16, 2026	11.01	11.21	10.86	11.14	11.14	0.72%	2,690,150
Sep 15, 2026	11.29	11.38	11.00	11.06	11.06	-2.04%	2,797,100
Sep 14, 2026	11.15	11.44	11.12	11.29	11.29	1.26%	2,889,500
Sep 11, 2026	11.37	11.37	10.98	11.15	11.15	-2.02%	3,754,200
Sep 10, 2026	11.22	11.56	11.15	11.38	11.38	0.44%	2,896,450
Sep 9, 2026	11.55	11.55	11.29	11.33	11.33	-2.41%	3,866,500
Sep 8, 2026	11.62	11.74	11.50	11.61	11.61	0.61%	3,509,900
Sep 7, 2026	11.60	11.72	11.50	11.54	11.54	-0.26%	3,202,200
Sep 4, 2026	11.67	11.89	11.50	11.57	11.57	0.43%	5,111,200
Sep 3, 2026	11.80	11.91	11.48	11.52	11.52	-1.96%	3,364,300
Sep 2, 2026	11.75	11.85	11.58	11.75	11.75	-0.76%	3,290,750
Sep 1, 2026	11.67	11.90	11.67	11.84	11.84	1.28%	4,135,400
Aug 31, 2026	11.44	11.72	11.39	11.69	11.69	0.26%	5,003,200
Aug 28, 2026	11.91	12.03	11.61	11.66	11.66	-0.60%	5,653,299
Aug 27, 2026	11.67	11.79	11.46	11.73	11.73	-0.09%	4,676,600
Aug 26, 2026	11.39	12.10	11.14	11.74	11.74	2.89%	7,067,450
Aug 25, 2026	11.16	11.44	11.05	11.41	11.41	2.24%	2,931,250
Aug 24, 2026	11.30	11.44	11.05	11.16	11.16	-1.67%	2,497,550
Aug 21, 2026	11.18	11.42	11.04	11.35	11.35	0.71%	2,769,645
Aug 20, 2026	11.38	11.45	11.18	11.27	11.27	0.81%	2,392,450
Aug 19, 2026	11.58	11.72	11.14	11.18	11.18	-5.49%	4,791,800
Aug 18, 2026	11.81	11.97	11.51	11.83	11.83	-0.34%	5,668,400
Aug 17, 2026	11.86	11.92	11.68	11.87	11.87	-0.59%	4,140,089
Aug 14, 2026	11.85	12.05	11.66	11.94	11.94	0.17%	4,778,500
Aug 13, 2026	12.00	12.23	11.88	11.92	11.92	0.08%	6,923,200
Aug 12, 2026	11.88	12.04	11.88	11.91	11.91	-	3,835,950
Aug 11, 2026	12.08	12.08	11.81	11.91	11.91	-1.57%	3,323,650
Aug 10, 2026	12.10	12.13	11.81	12.10	12.10	0.17%	3,901,550
Aug 7, 2026	12.28	12.28	11.73	12.08	12.08	-1.31%	5,978,350
Aug 6, 2026	12.02	12.40	11.93	12.24	12.24	1.66%	6,535,100
Aug 5, 2026	12.21	12.25	11.95	12.04	12.04	0.92%	5,648,400
Aug 4, 2026	11.70	12.04	11.68	11.93	11.93	2.93%	5,300,900
Aug 3, 2026	11.48	11.62	11.38	11.59	11.59	0.96%	3,758,350
Jul 31, 2026	11.27	11.70	11.27	11.48	11.48	4.36%	6,465,850
Jul 30, 2026	11.31	11.57	10.92	11.00	11.00	-3.51%	5,163,600
Jul 29, 2026	11.35	11.52	11.09	11.40	11.40	0.44%	4,764,700
Jul 28, 2026	11.15	11.48	11.03	11.35	11.35	0.53%	3,859,800
Jul 27, 2026	10.72	11.34	10.52	11.29	11.29	6.51%	6,417,400
Jul 24, 2026	10.88	10.90	10.60	10.60	10.60	-3.90%	3,816,400
Jul 23, 2026	10.96	11.10	10.68	11.03	11.03	1.10%	4,094,500
Jul 22, 2026	11.01	11.25	10.83	10.91	10.91	-2.06%	5,459,825